Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 35.22 | 35.35 | 35.05 | 35.33 | 2,391,187 | +0.01(+0.02%) |
Sep 27, 2012 | 35.36 | 35.44 | 35.19 | 35.33 | 2,004,950 | -0.03(-0.10%) |
Sep 26, 2012 | 35.50 | 35.67 | 35.31 | 35.36 | 2,189,087 | -0.11(-0.31%) |
Sep 25, 2012 | 35.57 | 35.67 | 35.43 | 35.47 | 4,381,016 | +0.09(+0.25%) |
Sep 24, 2012 | 35.21 | 35.44 | 35.07 | 35.38 | 3,079,810 | +0.19(+0.54%) |
Sep 21, 2012 | 35.11 | 35.24 | 34.99 | 35.19 | 4,105,805 | +0.12(+0.35%) |
Sep 20, 2012 | 34.82 | 35.19 | 34.82 | 35.07 | 3,343,289 | +0.23(+0.65%) |
Sep 19, 2012 | 34.49 | 34.98 | 34.47 | 34.84 | 3,028,934 | +0.44(+1.27%) |
Sep 18, 2012 | 34.56 | 34.56 | 34.37 | 34.40 | 1,885,669 | -0.12(-0.34%) |
Sep 17, 2012 | 34.34 | 34.55 | 34.34 | 34.52 | 1,993,738 | +0.19(+0.56%) |
Sep 14, 2012 | 34.71 | 34.72 | 34.15 | 34.33 | 4,202,450 | -0.43(-1.24%) |
Sep 13, 2012 | 34.35 | 34.84 | 34.22 | 34.76 | 2,795,674 | +0.31(+0.89%) |
Sep 12, 2012 | 34.53 | 34.60 | 34.33 | 34.45 | 1,429,845 | -0.04(-0.12%) |
Sep 11, 2012 | 34.46 | 34.49 | 34.31 | 34.49 | 1,828,808 | +0.11(+0.32%) |
Sep 10, 2012 | 34.25 | 34.44 | 34.14 | 34.38 | 2,653,376 | -0.08(-0.24%) |
Sep 07, 2012 | 34.43 | 34.55 | 34.36 | 34.46 | 2,809,357 | -0.01(-0.02%) |
Sep 06, 2012 | 34.37 | 34.52 | 34.29 | 34.47 | 3,280,977 | +0.14(+0.42%) |
Sep 05, 2012 | 34.61 | 34.74 | 34.33 | 34.33 | 1,915,232 | -0.31(-0.91%) |
Sep 04, 2012 | 34.75 | 34.88 | 34.62 | 34.64 | 2,155,188 | +0.00(+0.00%) |
Aug 31, 2012 | 34.73 | 34.88 | 34.53 | 34.64 | 2,423,003 | +0.06(+0.18%) |
Aug 30, 2012 | 34.84 | 34.85 | 34.57 | 34.58 | 3,091,981 | -0.29(-0.82%) |
Aug 29, 2012 | 35.09 | 35.19 | 34.81 | 34.87 | 2,231,475 | -0.16(-0.45%) |
Aug 27, 2012 | 35.01 | 35.11 | 34.92 | 35.02 | 1,671,011 | +0.12(+0.33%) |
Aug 24, 2012 | 34.69 | 34.93 | 34.60 | 34.91 | 1,996,730 | +0.22(+0.63%) |
Aug 23, 2012 | 34.67 | 34.76 | 34.55 | 34.69 | 3,006,776 | +0.06(+0.18%) |
Aug 22, 2012 | 34.75 | 34.86 | 34.55 | 34.63 | 2,362,338 | -0.22(-0.62%) |
Aug 21, 2012 | 34.92 | 35.06 | 34.82 | 34.85 | 2,610,115 | +0.01(+0.02%) |
Aug 20, 2012 | 34.66 | 34.90 | 34.66 | 34.84 | 2,273,884 | +0.19(+0.55%) |
Aug 17, 2012 | 34.73 | 34.81 | 34.61 | 34.65 | 3,227,368 | -0.01(-0.02%) |
Aug 16, 2012 | 34.48 | 34.69 | 34.40 | 34.66 | 3,151,220 | +0.09(+0.27%) |
Aug 15, 2012 | 34.43 | 34.58 | 34.36 | 34.56 | 1,317,966 | +0.11(+0.31%) |
Aug 14, 2012 | 34.48 | 34.55 | 34.26 | 34.45 | 2,572,082 | +0.07(+0.22%) |
Aug 13, 2012 | 34.56 | 34.60 | 34.35 | 34.38 | 3,607,730 | -0.19(-0.55%) |
Aug 10, 2012 | 34.31 | 34.58 | 34.24 | 34.57 | 2,307,845 | +0.16(+0.45%) |
Aug 09, 2012 | 34.33 | 34.45 | 34.23 | 34.41 | 2,938,118 | +0.06(+0.18%) |
Aug 08, 2012 | 34.09 | 34.41 | 34.03 | 34.35 | 2,743,683 | +0.28(+0.82%) |
Aug 07, 2012 | 34.04 | 34.20 | 33.93 | 34.07 | 2,382,187 | +0.12(+0.36%) |
Aug 06, 2012 | 34.09 | 34.39 | 33.93 | 33.95 | 3,165,404 | -0.19(-0.56%) |
Aug 03, 2012 | 33.81 | 34.28 | 33.80 | 34.14 | 6,065,483 | +0.62(+1.84%) |
Aug 02, 2012 | 32.58 | 33.89 | 32.58 | 33.53 | 6,963,273 | +1.11(+3.41%) |
Aug 01, 2012 | 32.39 | 32.58 | 32.22 | 32.42 | 3,672,877 | +0.07(+0.23%) |
Jul 31, 2012 | 32.14 | 32.44 | 32.05 | 32.35 | 2,950,019 | +0.20(+0.63%) |
Jul 30, 2012 | 32.18 | 32.35 | 31.83 | 32.14 | 3,833,035 | +0.14(+0.45%) |
Jul 27, 2012 | 31.72 | 32.13 | 31.70 | 32.00 | 4,965,179 | +0.39(+1.24%) |
Jul 26, 2012 | 31.86 | 32.14 | 31.61 | 31.61 | 4,295,083 | +0.07(+0.21%) |
Jul 25, 2012 | 31.57 | 31.76 | 31.48 | 31.54 | 3,749,325 | -0.01(-0.04%) |
Jul 24, 2012 | 31.97 | 32.01 | 31.42 | 31.55 | 5,697,732 | -0.42(-1.32%) |
Jul 23, 2012 | 32.18 | 32.26 | 31.88 | 31.97 | 2,927,450 | -0.33(-1.03%) |
Jul 20, 2012 | 32.49 | 32.59 | 32.23 | 32.30 | 3,717,136 | -0.29(-0.89%) |
Jul 19, 2012 | 32.62 | 32.74 | 32.49 | 32.60 | 3,115,052 | +0.01(+0.02%) |
Jul 18, 2012 | 32.82 | 32.85 | 32.55 | 32.59 | 2,931,268 | -0.22(-0.66%) |
Jul 17, 2012 | 32.86 | 32.89 | 32.52 | 32.81 | 3,173,385 | +0.02(+0.06%) |
Jul 16, 2012 | 33.50 | 33.56 | 32.74 | 32.79 | 4,179,079 | -0.78(-2.32%) |
Jul 13, 2012 | 33.37 | 33.72 | 33.36 | 33.57 | 1,741,242 | +0.25(+0.75%) |
Jul 12, 2012 | 33.46 | 33.55 | 33.21 | 33.32 | 1,364,688 | -0.24(-0.71%) |
Jul 11, 2012 | 33.23 | 33.83 | 33.21 | 33.55 | 3,163,668 | +0.34(+1.02%) |
Jul 10, 2012 | 33.02 | 33.38 | 33.02 | 33.21 | 3,094,993 | +0.22(+0.68%) |
Jul 09, 2012 | 33.31 | 33.36 | 32.95 | 32.99 | 1,870,825 | -0.32(-0.96%) |
Jul 06, 2012 | 33.44 | 33.57 | 33.23 | 33.31 | 1,786,236 | -0.25(-0.75%) |
Jul 05, 2012 | 33.60 | 33.74 | 33.41 | 33.56 | 2,389,103 | -0.03(-0.10%) |
Jul 03, 2012 | 33.57 | 33.61 | 33.43 | 33.59 | 1,271,572 | +0.06(+0.18%) |